Dark

CDE20260918P20
CDE Sep 18 2026 20.00 Put (CDE260918P00020000)
option OPRA

EOD

Sep 3, 2026

0.3700-31.481%(-0.1700)129

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.4000	0.5300	0.3700	0.3700	-31.481%	129	2,977	0.000%
2026-09-02	0.7500	0.7500	0.5200	0.5400	-40.000%	1,015	3,034	-31.481%
2026-09-01	1.0500	1.1200	0.7500	0.9000	+20.000%	1,284	3,629	-58.889%
2026-08-31	0.7000	0.9500	0.7000	0.7500	+7.143%	142	2,563	-50.667%
2026-08-28	0.5500	0.8200	0.4500	0.7000	+48.936%	174	2,476	-47.143%
2026-08-27	0.6000	0.6500	0.4500	0.4700	-32.857%	91	2,588	-21.277%
2026-08-26	0.8100	0.8100	0.7000	0.7000	-1.408%	1,028	2,632	-47.143%
2026-08-25	1.0500	1.1000	0.7100	0.7100	-16.471%	32	3,153	-47.887%
2026-08-24	1.0000	1.1200	0.8500	0.8500	-9.574%	237	3,163	-56.471%
2026-08-21	0.8500	0.9500	0.8000	0.9400	-1.053%	121	3,022	-60.638%
2026-08-20	1.0500	1.0500	0.8500	0.9500	-7.767%	127	2,994	-61.053%
2026-08-19	1.5500	1.5500	0.9000	1.0300	-52.093%	776	2,913	-64.078%
2026-08-18	1.9500	2.1500	1.9500	2.1500	+34.375%	29	2,848	-82.791%
2026-08-17	1.7000	1.7000	1.6000	1.6000	-22.705%	111	2,827	-76.875%
2026-08-14	1.9000	2.0700	1.9000	2.0700	-18.824%	40	2,717	-82.126%
2026-08-13	2.5500	2.5500	2.5500	2.5500	+21.429%	1	2,677	-85.490%
2026-08-12	2.1800	2.2000	2.0500	2.1000	-14.286%	81	2,677	-82.381%
2026-08-11	2.6500	2.6500	2.4500	2.4500	-9.926%	22	2,601	-84.898%
2026-08-10	2.9100	2.9100	2.7200	2.7200	-20.235%	3	2,596	-86.397%
2026-08-07	3.6600	3.6600	3.4000	3.4100	-18.421%	101	2,599	-89.150%
2026-08-06	4.3000	4.3000	4.1800	4.1800	+21.159%	6	2,700	-91.148%
2026-08-05	4.0000	4.0000	3.4000	3.4500	-16.867%	11	2,694	-89.275%
2026-08-04	4.3000	4.3000	4.1500	4.1500	-17.984%	108	2,702	-91.084%
2026-08-03	5.0600	5.0600	5.0600	5.0600	-5.421%	115	2,594	-92.688%
2026-07-31	5.3300	5.6600	5.3300	5.3500	+1.905%	33	2,479	-93.084%
2026-07-30	5.3000	5.3000	5.2500	5.2500	-5.405%	8	2,464	-92.952%
2026-07-29	5.9000	6.0000	5.5500	5.5500	+10.119%	4	2,462	-93.333%
2026-07-27	5.1300	5.1300	5.0000	5.0400	-2.136%	4	2,461	-92.659%
2026-07-23	5.4000	5.4000	5.0000	5.1500	+14.444%	17	2,460	-92.816%
2026-07-22	4.5000	4.5000	4.5000	4.5000	-24.370%	1	2,453	-91.778%
2026-07-20	5.9500	5.9500	5.9500	5.9500	+12.264%	1	2,454	-93.782%
2026-07-16	5.3000	5.3000	5.3000	5.3000	+15.217%	1	2,454	-93.019%
2026-07-15	4.6000	4.6000	4.6000	4.6000	+2.222%	1	2,453	-91.957%
2026-07-14	4.4000	4.5000	4.4000	4.5000	-10.359%	21	2,454	-91.778%
2026-07-13	5.0100	5.1000	4.9800	5.0200	+9.368%	34	2,433	-92.629%
2026-07-10	4.6800	4.6800	4.5900	4.5900	-2.340%	131	2,407	-91.939%
2026-07-09	4.7000	4.7000	4.6000	4.7000	-7.843%	100	2,276	-92.128%
2026-07-08	5.1000	5.1000	5.1000	5.1000	+29.442%	1	2,185	-92.745%
2026-07-06	3.9400	3.9400	3.9400	3.9400	+7.065%	1	2,184	-90.609%
2026-07-02	3.8000	3.8000	3.6800	3.6800	-19.826%	6	2,185	-89.946%
2026-06-30	4.5900	4.5900	4.5900	4.5900	+6.744%	1	2,185	-91.939%
2026-06-26	4.3000	4.3000	4.3000	4.3000	-10.417%	4	2,186	-91.395%
2026-06-25	4.8000	4.8000	4.8000	4.8000	-6.067%	1	2,186	-92.292%
2026-06-24	5.1000	5.1100	5.1000	5.1100	+13.556%	5	2,185	-92.759%
2026-06-23	4.5000	4.5000	4.5000	4.5000	+15.090%	6	2,188	-91.778%
2026-06-22	3.8800	3.9100	3.8800	3.9100	-6.459%	13	2,194	-90.537%
2026-06-18	4.1100	4.1800	4.1100	4.1800	+10.000%	6	2,185	-91.148%
2026-06-17	3.0500	3.8000	3.0500	3.8000	+18.380%	4	2,185	-90.263%
2026-06-16	3.2000	3.3000	3.2000	3.2100	-5.588%	64	2,185	-88.474%
2026-06-15	3.2700	3.4000	3.2700	3.4000	-22.197%	28	2,210	-89.118%
2026-06-12	4.3700	4.3700	4.3300	4.3700	-8.958%	3	2,210	-91.533%
2026-06-11	4.9000	4.9100	4.8000	4.8000	-8.571%	32	2,210	-92.292%
2026-06-10	5.0000	5.2500	5.0000	5.2500	+2.941%	11	2,180	-92.952%
2026-06-09	4.6100	5.1000	4.6100	5.1000	+3.030%	9	2,179	-92.745%
2026-06-05	4.8000	4.9500	4.8000	4.9500	+26.598%	3	2,170	-92.525%
2026-06-03	3.6000	4.0000	3.6000	3.9100	+8.611%	124	2,170	-90.537%
2026-06-02	3.6000	3.6000	3.6000	3.6000	0.000%	3	2,072	-89.722%
2026-06-01	3.6000	3.7000	3.6000	3.6000	+5.263%	92	2,071	-89.722%
2026-05-29	3.7000	3.7100	3.4200	3.4200	-7.568%	23	2,005	-89.181%
2026-05-28	4.1000	4.1000	3.7000	3.7000	-7.500%	78	1,982	-90.000%
2026-05-27	4.0400	4.0400	4.0000	4.0000	0.000%	9	1,920	-90.750%
2026-05-26	3.9000	4.0000	3.9000	4.0000	-4.762%	132	1,911	-90.750%
2026-05-21	4.2000	4.2000	4.2000	4.2000	-13.758%	5	1,871	-91.190%
2026-05-19	4.8700	4.8700	4.8700	4.8700	+21.750%	3	1,866	-92.402%
2026-05-18	4.0000	4.0000	4.0000	4.0000	-5.882%	2	1,863	-90.750%
2026-05-15	4.2500	4.2500	4.2500	4.2500	+24.633%	1	1,863	-91.294%
2026-05-14	3.6000	3.6000	3.4100	3.4100	+6.563%	26	1,862	-89.150%
2026-05-13	3.3000	3.3000	3.1600	3.2000	+3.226%	34	1,792	-88.438%
2026-05-12	3.6000	3.7000	3.1000	3.1000	-9.357%	40	1,792	-88.065%
2026-05-11	3.6000	3.6000	3.4200	3.4200	-10.000%	11	1,792	-89.181%
2026-05-08	3.8000	3.8000	3.8000	3.8000	-4.282%	1	1,781	-90.263%
2026-05-07	3.9700	3.9700	3.9700	3.9700	+4.474%	2	1,781	-90.680%
2026-05-06	3.8500	3.8500	3.8000	3.8000	-13.636%	4	1,781	-90.263%
2026-05-04	4.4000	4.4000	4.4000	4.4000	-10.204%	2	1,785	-91.591%
2026-04-29	4.7800	4.9000	4.7800	4.9000	+22.500%	5	1,784	-92.449%
2026-04-23	4.0000	4.0000	4.0000	4.0000	-1.235%	10	1,786	-90.750%
2026-04-21	3.8000	4.0500	3.8000	4.0500	+10.959%	9	1,783	-90.864%
2026-04-20	3.6500	3.6500	3.6000	3.6500	+7.353%	26	1,783	-89.863%
2026-04-17	3.3900	3.4000	3.3800	3.4000	-12.145%	11	1,767	-89.118%
2026-04-16	3.8700	3.8700	3.8700	3.8700	+19.077%	5	1,762	-90.439%
2026-04-14	3.2500	3.2500	3.2500	3.2500	-11.202%	2	1,762	-88.615%
2026-04-13	3.9000	3.9000	3.6600	3.6600	-3.684%	19	1,760	-89.891%
2026-04-10	3.8400	3.8400	3.8000	3.8000	-16.484%	4	1,742	-90.263%
2026-04-07	4.5800	4.5800	4.5300	4.5500	+1.111%	6	1,741	-91.868%
2026-04-02	4.5000	4.5000	4.5000	4.5000	-13.462%	16	1,720	-91.778%
2026-03-31	5.2000	5.2000	5.2000	5.2000	+6.122%	2	1,720	-92.885%
2026-03-25	4.6300	4.9000	4.6300	4.9000	+2.725%	108	1,718	-92.449%
2026-03-24	4.7700	4.7700	4.7700	4.7700	-3.636%	5	1,611	-92.243%
2026-03-23	4.9500	4.9500	4.9500	4.9500	-1.000%	5	1,611	-92.525%
2026-03-20	5.0000	5.1000	5.0000	5.0000	+2.041%	463	1,606	-92.600%
2026-03-19	5.0200	5.0300	4.9000	4.9000	+25.641%	135	1,167	-92.449%
2026-03-17	4.0000	4.0000	3.9000	3.9000	-4.878%	75	1,045	-90.513%
2026-03-16	4.1000	4.1000	4.1000	4.1000	-1.205%	38	970	-90.976%
2026-03-13	4.0000	4.1500	4.0000	4.1500	+25.758%	9	932	-91.084%
2026-03-10	3.3000	3.3000	3.3000	3.3000	-15.385%	1	924	-88.788%
2026-03-09	3.9000	3.9000	3.9000	3.9000	+5.405%	13	924	-90.513%
2026-03-05	3.7000	3.7000	3.6000	3.7000	+18.590%	850	919	-90.000%
2026-02-24	3.4100	3.4600	3.1000	3.1200	-4.000%	12	70	-88.141%
2026-02-23	3.2500	3.2500	3.2500	3.2500	-1.813%	10	71	-88.615%
2026-02-20	3.5000	3.5000	3.3100	3.3100	-5.429%	25	74	-88.822%
2026-02-19	3.5000	3.5000	3.5000	3.5000	-6.667%	3	50	-89.429%
2026-02-18	3.7500	3.7500	3.7500	3.7500	-11.557%	2	50	-90.133%
2026-02-17	4.4700	4.4700	4.2400	4.2400	-3.636%	15	50	-91.274%
2026-02-06	4.6500	4.6500	4.4000	4.4000	-14.894%	30	38	-91.591%
2026-02-05	5.2000	5.2000	5.1700	5.1700	+13.626%	4	33	-92.843%
2026-02-04	4.5500	4.5500	4.5500	4.5500	-6.186%	1	31	-91.868%
2026-01-30	4.7000	4.8500	4.7000	4.8500	+34.722%	30	30	-92.371%
2026-01-29	3.6000	3.6000	3.6000	3.6000	+0.559%	1	3	-89.722%
2026-01-28	3.5800	3.5800	3.5800	3.5800	-0.279%	1	4	-89.665%
2026-01-26	3.6000	3.6000	3.5900	3.5900	+4.360%	2	5	-89.694%
2026-01-23	3.4400	3.4400	3.4400	3.4400	+3.614%	1	3	-89.244%
2026-01-22	3.3200	3.3200	3.3200	3.3200	-11.467%	1	2	-88.855%
2026-01-20	3.7500	3.7500	3.7500	3.7500	0.000%	1	1	-90.133%